ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 916.7 | 926.7 | 910.4 | 910.4 | +2.1 | +0.2% | 72,960 |
| 2011/02/22 | 915.8 | 916.7 | 908.3 | 908.3 | -5.9 | -0.6% | 50,160 |
| 2011/02/21 | 912.1 | 915.4 | 910.4 | 914.2 | -0.4 | ±0% | 24,960 |
| 2011/02/18 | 916.7 | 916.7 | 911.7 | 914.6 | -1.7 | -0.2% | 42,000 |
| 2011/02/17 | 911.7 | 916.3 | 907.1 | 916.3 | +11.3 | +1.2% | 56,400 |
| 2011/02/16 | 906.7 | 908.3 | 904.6 | 905 | +3.7 | +0.4% | 30,960 |
| 2011/02/15 | 902.1 | 906.3 | 900 | 901.3 | +1.7 | +0.2% | 26,880 |
| 2011/02/14 | 899.6 | 901.7 | 896.3 | 899.6 | +2.1 | +0.2% | 39,120 |
| 2011/02/10 | 897.5 | 900.4 | 893.8 | 897.5 | -1.7 | -0.2% | 56,640 |
| 2011/02/09 | 900 | 900 | 896.7 | 899.2 | +3.4 | +0.4% | 35,520 |
| 2011/02/08 | 895.8 | 901.7 | 895.8 | 895.8 | ±0 | ±0% | 38,400 |
| 2011/02/07 | 894.6 | 896.7 | 891.7 | 895.8 | +2.5 | +0.3% | 27,120 |
| 2011/02/04 | 895 | 902.1 | 891.7 | 893.3 | -0.5 | -0.1% | 45,840 |
| 2011/02/03 | 895 | 895 | 891.7 | 893.8 | -0.4 | ±0% | 23,280 |
| 2011/02/02 | 895.8 | 902.1 | 890.8 | 894.2 | ±0 | ±0% | 83,040 |
| 2011/02/01 | 895.8 | 900 | 890.8 | 894.2 | +3.8 | +0.4% | 55,200 |
| 2011/01/31 | 888.3 | 892.9 | 886.7 | 890.4 | +2.9 | +0.3% | 41,520 |
| 2011/01/28 | 895.8 | 895.8 | 885.4 | 887.5 | -7.5 | -0.8% | 39,600 |
| 2011/01/27 | 901.7 | 902.1 | 890.4 | 895 | +1.2 | +0.1% | 96,240 |
| 2011/01/26 | 896.7 | 896.7 | 888.8 | 893.8 | -2.9 | -0.3% | 64,800 |
| 2011/01/25 | 894.6 | 902.5 | 894.2 | 896.7 | -7.5 | -0.8% | 48,000 |
| 2011/01/24 | 888.8 | 904.2 | 884.2 | 904.2 | +15.4 | +1.7% | 57,840 |
| 2011/01/21 | 897.1 | 898.8 | 887.9 | 888.8 | -9.1 | -1% | 85,440 |
| 2011/01/20 | 898.8 | 904.2 | 895.8 | 897.9 | -8.4 | -0.9% | 57,600 |
| 2011/01/19 | 898.8 | 909.6 | 895.8 | 906.3 | -3.7 | -0.4% | 64,800 |
| 2011/01/18 | 906.7 | 914.6 | 905.8 | 910 | +2.9 | +0.3% | 16,320 |
| 2011/01/17 | 911.3 | 911.3 | 905.4 | 907.1 | +0.4 | ±0% | 10,560 |
| 2011/01/14 | 909.2 | 914.2 | 906.3 | 906.7 | -2.5 | -0.3% | 21,120 |
| 2011/01/13 | 920.8 | 920.8 | 908.3 | 909.2 | +1.3 | +0.1% | 30,240 |
| 2011/01/12 | 905.4 | 911.3 | 902.9 | 907.9 | +6.6 | +0.7% | 37,680 |
| 2011/01/11 | 899.6 | 901.7 | 898.3 | 901.3 | +5.5 | +0.6% | 20,880 |
| 2011/01/07 | 889.6 | 903.3 | 889.6 | 895.8 | -1.7 | -0.2% | 27,360 |
| 2011/01/06 | 897.5 | 901.3 | 895.8 | 897.5 | -3.8 | -0.4% | 16,560 |
| 2011/01/05 | 904.2 | 904.2 | 893.8 | 901.3 | +4.2 | +0.5% | 20,400 |
| 2011/01/04 | 905.4 | 905.4 | 885.4 | 897.1 | +7.5 | +0.8% | 24,000 |
| 2010/12/30 | 903.3 | 903.3 | 887.1 | 889.6 | -10.4 | -1.2% | 18,000 |
| 2010/12/29 | 887.5 | 900 | 887.5 | 900 | +12.5 | +1.4% | 19,680 |
| 2010/12/28 | 882.1 | 890 | 882.1 | 887.5 | -4.2 | -0.5% | 24,240 |
| 2010/12/27 | 889.6 | 893.3 | 886.3 | 891.7 | ±0 | ±0% | 26,400 |
| 2010/12/24 | 891.7 | 895.8 | 890.4 | 891.7 | +0.9 | +0.1% | 26,880 |
| 2010/12/22 | 897.9 | 897.9 | 889.6 | 890.8 | -7.1 | -0.8% | 56,880 |
| 2010/12/21 | 900 | 902.1 | 896.3 | 897.9 | -12.5 | -1.4% | 42,240 |
| 2010/12/20 | 912.5 | 919.6 | 910.4 | 910.4 | -13.4 | -1.5% | 64,800 |
| 2010/12/17 | 933.3 | 933.3 | 880 | 923.8 | -12 | -1.3% | 96,240 |
| 2010/12/16 | 937.5 | 943.8 | 927.1 | 935.8 | -11.2 | -1.2% | 87,600 |
| 2010/12/15 | 937.9 | 947 | 937.5 | 947 | +9.5 | +1% | 109,032 |
| 2010/12/14 | 937.5 | 940.9 | 936 | 937.5 | ±0 | ±0% | 98,208 |
| 2010/12/13 | 946.6 | 946.6 | 936.4 | 937.5 | -6.4 | -0.7% | 139,128 |
| 2010/12/10 | 943.2 | 945.1 | 933.3 | 943.9 | +12.1 | +1.3% | 95,304 |
| 2010/12/09 | 939.4 | 942.4 | 929.9 | 931.8 | +4.9 | +0.5% | 64,416 |
3501～
3550
件表示中 / 6102件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 247,400円 | +5.7% | +0.5% | 3.56% | 15.51倍 | 1.65倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | 1,848,000円 | - | - | - | - | 0.68倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＪＣＵ | 310,000円 | +0.5% | -1.1% | 2.65% | 10.44倍 | 1.62倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| コニシ | 111,000円 | +4.5% | +0.1% | 3.42% | 9.09倍 | 0.85倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
